Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (OP: CRLFF )

4.974 +0.056 (+1.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.100 2.216 2.050 2.198 35,000 +0.10(+4.66%)
Apr 29, 2021 2.183 2.208 2.100 2.100 19,084 +0.01(+0.48%)
Apr 28, 2021 1.930 2.105 1.930 2.090 98,752 +0.16(+8.29%)
Apr 27, 2021 1.902 1.930 1.850 1.930 7,810 +0.09(+5.18%)
Apr 26, 2021 1.860 1.872 1.835 1.835 11,889 +0.03(+1.94%)
Apr 23, 2021 1.831 1.831 1.800 1.800 2,400 -0.01(-0.55%)
Apr 22, 2021 1.800 1.825 1.800 1.810 9,602 -0.04(-2.09%)
Apr 21, 2021 1.800 1.857 1.800 1.849 18,050 +0.04(+2.13%)
Apr 20, 2021 1.885 1.890 1.770 1.810 16,113 -0.10(-5.42%)
Apr 19, 2021 1.910 1.930 1.830 1.914 13,890 -0.03(-1.66%)
Apr 16, 2021 1.930 1.950 1.895 1.946 3,700 -0.00(-0.20%)
Apr 15, 2021 1.934 1.950 1.929 1.950 1,581 -0.01(-0.51%)
Apr 14, 2021 1.840 1.978 1.840 1.960 27,323 +0.12(+6.52%)
Apr 13, 2021 1.887 1.887 1.830 1.840 32,260 -0.05(-2.65%)
Apr 12, 2021 1.986 1.986 1.890 1.890 34,090 -0.07(-3.79%)
Apr 09, 2021 1.980 1.995 1.962 1.964 10,500 -0.02(-0.79%)
Apr 08, 2021 1.940 1.980 1.940 1.980 4,858 -0.02(-1.00%)
Apr 07, 2021 2.100 2.100 1.948 2.000 32,341 -0.04(-1.96%)
Apr 06, 2021 2.121 2.121 2.030 2.040 10,633 +0.02(+1.11%)
Apr 05, 2021 2.128 2.128 2.000 2.018 24,520 -0.11(-5.17%)
Apr 01, 2021 2.080 2.140 2.080 2.128 11,300 +0.06(+2.97%)
Mar 31, 2021 2.120 2.136 2.066 2.066 42,239 -0.05(-2.54%)
Mar 30, 2021 2.170 2.170 2.040 2.120 102,805 -0.08(-3.64%)
Mar 29, 2021 2.050 2.200 1.920 2.200 75,211 +0.21(+10.55%)
Mar 26, 2021 1.850 2.066 1.810 1.990 159,600 +0.21(+11.80%)
Mar 25, 2021 1.699 1.784 1.620 1.780 28,467 +0.08(+4.71%)
Mar 24, 2021 1.770 1.770 1.700 1.700 30,710 +0.07(+4.29%)
Mar 23, 2021 1.655 1.660 1.600 1.630 23,203 -0.07(-4.12%)
Mar 22, 2021 1.730 1.840 1.610 1.700 59,781 -0.15(-8.11%)
Mar 19, 2021 1.620 1.850 1.620 1.850 28,800 +0.22(+13.50%)
Mar 18, 2021 1.732 1.778 1.620 1.630 49,194 -0.17(-9.44%)
Mar 17, 2021 1.629 1.840 1.629 1.800 121,849 +0.18(+11.11%)
Mar 16, 2021 1.680 1.680 1.613 1.620 17,306 -0.06(-3.74%)
Mar 15, 2021 1.820 1.820 1.683 1.683 162,361 -0.15(-7.94%)
Mar 12, 2021 1.821 1.828 1.790 1.828 31,300 +0.03(+1.56%)
Mar 11, 2021 1.723 1.800 1.664 1.800 77,214 +0.12(+7.14%)
Mar 10, 2021 1.580 1.680 1.580 1.680 11,029 +0.10(+6.33%)
Mar 09, 2021 1.554 1.600 1.500 1.580 20,402 +0.02(+1.13%)
Mar 08, 2021 1.650 1.650 1.550 1.562 22,801 +0.01(+0.79%)
Mar 05, 2021 1.490 1.653 1.490 1.550 83,200 +0.02(+1.57%)
Mar 04, 2021 1.310 1.526 1.310 1.526 47,770 +0.21(+16.07%)
Mar 03, 2021 1.329 1.330 1.306 1.315 165,206 +0.07(+5.60%)
Mar 02, 2021 1.260 1.260 1.218 1.245 20,900 +0.01(+0.41%)
Mar 01, 2021 1.290 1.290 1.234 1.240 103,777 -0.04(-2.81%)
Feb 26, 2021 1.276 1.276 1.276 1.276 300 -0.04(-3.35%)
Feb 25, 2021 1.328 1.349 1.320 1.320 25,912 -0.06(-4.42%)
Feb 24, 2021 1.250 1.870 1.250 1.381 14,481 +0.17(+14.32%)
Feb 23, 2021 1.150 1.209 1.142 1.208 7,169 +0.06(+5.04%)
Feb 22, 2021 1.180 1.185 1.150 1.150 9,790 +0.01(+0.88%)
Feb 19, 2021 1.143 1.158 1.112 1.140 18,600 +0.14(+14.00%)
Feb 18, 2021 1.150 1.150 1.000 1.000 18,747 -0.16(-13.69%)
Feb 17, 2021 1.145 1.250 1.000 1.159 34,634 -0.01(-1.19%)
Feb 16, 2021 1.221 1.221 1.171 1.173 9,360 -0.00(-0.08%)
Feb 12, 2021 1.108 1.173 1.108 1.173 25,200 +0.04(+3.84%)
Feb 11, 2021 1.130 1.130 1.097 1.130 9,402 +0.00(+0.29%)
Feb 10, 2021 1.152 1.209 1.127 1.127 21,660 +0.01(+1.34%)
Feb 09, 2021 1.074 1.112 1.016 1.112 2,970 +0.04(+3.91%)
Feb 08, 2021 1.060 1.070 1.060 1.070 27,944 +0.06(+5.94%)
Feb 05, 2021 1.040 1.055 1.010 1.010 4,700 -0.03(-2.88%)
Feb 04, 2021 0.9787 1.080 0.9712 1.040 15,578 +0.08(+8.50%)
Feb 03, 2021 0.9029 0.9585 0.8950 0.9585 12,932 +0.09(+10.13%)
Feb 02, 2021 0.8850 0.8923 0.8640 0.8703 15,060 +0.04(+4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.